$174.12 0.00 (%) AvalonBay Communities Inc - NYSE

Mar. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AVB historical data

Date Open High Low Close Volume
10/31/2014154.50155.85153.56155.841,073,246
10/30/2014151.72153.63151.38153.56540,963
10/29/2014151.59152.82151.23152.40850,329
10/28/2014150.15152.39150.00151.56985,933
10/27/2014151.41152.57151.14152.46893,544
10/24/2014151.78152.49150.30151.23819,247
10/23/2014151.90152.33151.04151.59903,338
10/22/2014151.22151.88150.39151.29704,913
10/21/2014150.91150.91149.27150.68971,001
10/20/2014149.12150.44148.89150.35836,521
10/17/2014149.13149.38147.33149.371,045,670
10/16/2014148.43149.77147.00148.53780,453
10/15/2014149.00150.92148.64149.711,303,331
10/14/2014147.86150.48147.34150.061,164,305
10/13/2014146.19148.15146.19147.261,306,638
10/10/2014146.25147.80146.23146.25990,627
10/9/2014145.60147.58145.23145.911,000,227
10/8/2014142.36145.39142.36145.37902,198
10/7/2014142.75143.84142.16142.23583,436
10/6/2014142.78143.85142.16142.91606,943
10/3/2014142.38143.13141.55142.69856,943
10/2/2014141.15142.61141.15141.921,085,616
10/1/2014141.13142.62141.00141.591,555,732
9/30/2014140.93141.60139.65140.971,382,630
9/29/2014140.39140.98139.40140.93747,418
9/26/2014140.92141.42139.27141.03995,673
9/25/2014142.17142.58140.60140.941,068,664
9/24/2014144.23145.47141.95142.051,409,654
9/23/2014145.04146.18144.34144.37917,874
9/22/2014144.71145.31144.22145.001,253,342
9/19/2014144.94145.71144.08145.002,732,164
9/18/2014145.46146.12143.82144.251,678,933
9/17/2014145.91146.74145.06145.35993,992
9/16/2014144.41145.84144.39145.41942,994
9/15/2014144.70146.22143.36144.10945,997
9/12/2014149.29149.29144.10144.971,124,912
9/11/2014148.99150.17148.43149.481,332,529
9/10/2014152.50153.00148.79148.982,372,300
9/9/2014156.24156.47155.32155.83439,365
9/8/2014156.15157.16156.13156.64787,007
9/5/2014154.67155.96154.06155.86712,618
9/4/2014154.11155.67153.74154.49535,126
9/3/2014154.20154.54153.29154.31758,072
9/2/2014154.35154.49153.14154.15510,861
8/29/2014153.00154.49152.63154.10747,239
8/28/2014152.42153.75151.93152.65517,458
8/27/2014153.38154.01152.61153.20618,645
8/26/2014153.20153.58152.75153.15503,328
8/25/2014154.33154.50152.72153.21712,077
8/22/2014155.07155.32152.63153.63904,203
8/21/2014154.99156.16154.88155.43757,806
8/20/2014153.61155.62152.91155.02968,037
8/19/2014153.65154.39152.59154.05550,102
8/18/2014151.82153.33151.56153.28609,132
8/15/2014151.43151.80150.11150.961,613,010
8/14/2014152.27152.82150.87151.49529,353
8/13/2014150.40152.95150.40152.45582,157
8/12/2014150.12151.13150.06150.44576,288
8/11/2014149.80151.26149.48150.54507,189
8/8/2014149.57149.84148.46149.80508,130
8/7/2014149.55150.06148.46149.07570,777
8/6/2014149.21149.60148.16149.38566,373
8/5/2014149.39150.33148.29148.83612,078
8/4/2014148.60150.72147.53150.31535,288
8/1/2014148.21149.77147.91148.68898,085
7/31/2014150.32150.86148.06148.08978,332
7/30/2014149.64151.40149.64150.98844,609
7/29/2014149.59150.45148.67149.64668,141
7/28/2014148.10150.87148.10150.20682,256
7/25/2014148.87148.96147.57147.98594,798
7/24/2014150.00151.00146.40149.151,495,327
7/23/2014146.38146.68145.14145.141,216,911
7/22/2014146.49147.30146.25146.37671,309
7/21/2014147.12147.17146.27146.27457,790
7/18/2014146.42147.55145.79147.32663,424
7/17/2014146.01146.93145.51146.12564,449
7/16/2014146.25146.85145.53146.68485,647
7/15/2014145.33146.34145.00146.05709,342
7/14/2014144.12145.32143.63145.27494,365
7/11/2014143.48144.30143.06143.86530,783
7/10/2014142.84144.83142.68143.80623,997
7/9/2014143.90144.00142.39143.51475,963
7/8/2014142.40144.00142.35143.46404,617
7/7/2014141.81142.93141.80142.68519,497
7/3/2014142.31142.65140.92142.03304,386
7/2/2014142.44142.60141.29142.55363,104
7/1/2014142.14142.95141.36142.40744,841
6/30/2014142.56143.05140.90142.19624,722
6/27/2014141.11142.41140.92142.35453,051
6/26/2014141.53142.01140.93141.37363,611
6/25/2014142.02142.95142.02142.84571,290
6/24/2014141.28142.49141.28142.47550,943
6/23/2014141.28142.35140.95141.72680,759
6/20/2014141.98142.00140.44141.301,671,928
6/19/2014140.68141.41140.45141.40703,362
6/18/2014139.75141.04138.82140.75637,772
6/17/2014139.09140.30138.51140.251,174,926
6/16/2014139.72140.28138.95139.15561,264
6/13/2014139.66140.28138.52140.02569,631
6/12/2014138.91139.67138.07139.29731,445
Trading Center